CPPMF | Coppernico Mtls | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Coppernico Mtls (CPPMF)

OTC

$0.25-$0.02 (-7.28%)

Price as of Nov 12, 2026

N/A
Market Cap
62.42%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-11.23%

Low Price$0.22

High Price$0.29
3 Months
-24.81%

Low Price$0.22

High Price$0.32
1 Year
+62.42%

Low Price$0.16

High Price$0.39

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	0.27	0.27	0.25	0.25	-7.28%	106,324
11/11/2026	0.28	0.28	0.27	0.27	+3.74%	104,085
11/10/2026	0.27	0.28	0.26	0.26	-2.59%	30,014
11/09/2026	0.24	0.29	0.22	0.27	+15.29%	328,789
11/06/2026	0.22	0.24	0.22	0.23	+4.32%	306,458
11/05/2026	0.24	0.26	0.22	0.22	-9.90%	104,229
11/04/2026	0.25	0.27	0.24	0.25	+3.82%	86,970
11/03/2026	0.26	0.26	0.23	0.24	-8.78%	45,886
11/02/2026	0.25	0.26	0.23	0.26	+9.53%	108,589
10/30/2026	0.26	0.28	0.23	0.24	-11.04%	482,231
10/29/2026	0.28	0.28	0.26	0.27	-2.95%	307,901
10/28/2026	0.27	0.29	0.27	0.28	-1.56%	244,915
10/27/2026	0.28	0.29	0.28	0.28	-0.08%	113,088
10/26/2026	0.26	0.29	0.26	0.28	+2.78%	97,762
10/23/2026	0.28	0.30	0.27	0.28	-0.13%	146,635
10/22/2026	0.28	0.28	0.27	0.28	-2.11%	99,546
10/21/2026	0.27	0.28	0.27	0.28	+6.30%	120,904
10/20/2026	0.31	0.31	0.26	0.26	-5.43%	149,450
10/19/2026	0.29	0.29	0.28	0.28	-1.23%	124,749
10/16/2026	0.28	0.29	0.28	0.28	-2.34%	157,546
10/15/2026	0.27	0.29	0.27	0.29	+7.48%	208,458
10/14/2026	0.29	0.30	0.27	0.27	-8.10%	188,547
10/13/2026	0.29	0.30	0.27	0.29	+3.12%	162,566
10/12/2026	0.30	0.30	0.28	0.29	-0.14%	42,462
10/09/2026	0.30	0.32	0.28	0.29	-1.59%	185,388
10/08/2026	0.27	0.30	0.27	0.29	+9.50%	402,378
10/07/2026	0.28	0.29	0.26	0.26	-5.07%	117,022
10/06/2026	0.26	0.28	0.26	0.28	+4.73%	114,850
10/05/2026	0.27	0.29	0.26	0.27	+0.15%	174,294
10/02/2026	0.28	0.28	0.26	0.27	-2.13%	110,763
10/01/2026	0.26	0.27	0.26	0.27	+2.57%	123,001
09/30/2026	0.28	0.28	0.27	0.27	-2.84%	86,061
09/29/2026	0.28	0.28	0.27	0.27	-0.10%	95,184
09/28/2026	0.29	0.29	0.26	0.27	-3.69%	504,748
09/25/2026	0.31	0.31	0.27	0.28	+3.60%	315,181
09/24/2026	0.27	0.28	0.26	0.27	-1.44%	213,227
09/23/2026	0.28	0.30	0.28	0.28	-1.53%	94,022
09/22/2026	0.29	0.29	0.28	0.28	-3.55%	104,680
09/21/2026	0.36	0.36	0.28	0.29	+1.32%	238,746
09/18/2026	0.28	0.29	0.28	0.29	+0.85%	218,414
09/17/2026	0.30	0.30	0.28	0.29	-7.72%	191,180
09/16/2026	0.30	0.31	0.28	0.31	+4.96%	247,159
09/15/2026	0.30	0.30	0.28	0.30	+0.02%	154,657
09/14/2026	0.32	0.32	0.29	0.30	-4.74%	120,065
09/11/2026	0.32	0.32	0.31	0.31	+0.91%	181,490
09/10/2026	0.29	0.32	0.29	0.31	+6.56%	312,740
09/09/2026	0.29	0.29	0.29	0.29	+0.28%	25,880
09/08/2026	0.30	0.30	0.29	0.29	-1.59%	132,325
09/04/2026	0.30	0.30	0.28	0.29	+4.30%	131,091
09/03/2026	0.32	0.32	0.28	0.28	-2.51%	169,278
09/02/2026	0.29	0.30	0.28	0.29	+0.77%	170,729
09/01/2026	0.30	0.30	0.29	0.29	-6.52%	141,381
08/31/2026	0.32	0.32	0.30	0.31	-0.62%	159,278
08/28/2026	0.32	0.33	0.30	0.31	-3.49%	329,807
08/27/2026	0.32	0.32	0.32	0.32	-0.62%	242,629
08/26/2026	0.32	0.32	0.31	0.32	+0.38%	79,695
08/25/2026	0.33	0.33	0.30	0.32	+1.85%	122,281
08/24/2026	0.38	0.38	0.31	0.31	-0.29%	328,868
08/21/2026	0.32	0.33	0.30	0.31	-0.48%	284,330
08/20/2026	0.32	0.34	0.31	0.32	+0.51%	217,371
08/19/2026	0.35	0.35	0.30	0.31	+2.21%	238,655
08/18/2026	0.31	0.32	0.31	0.31	-1.29%	228,328
08/17/2026	0.34	0.34	0.31	0.31	-3.12%	286,657
08/14/2026	0.33	0.34	0.31	0.32	0.00%	444,749
08/13/2026	0.36	0.36	0.32	0.32	-4.61%	417,785
08/12/2026	0.36	0.36	0.31	0.34	+5.16%	1,011,613
08/11/2026	0.37	0.37	0.29	0.32	+9.89%	1,762,058
08/10/2026	0.27	0.29	0.26	0.29	+21.33%	544,478
08/07/2026	0.28	0.28	0.24	0.24	0.00%	131,977
08/06/2026	0.25	0.25	0.23	0.24	-2.76%	25,692
08/05/2026	0.24	0.26	0.24	0.25	+2.41%	129,045
08/04/2026	0.24	0.25	0.24	0.24	+0.46%	103,341
08/03/2026	0.25	0.25	0.24	0.24	+8.55%	77,365
07/31/2026	0.25	0.25	0.22	0.22	-1.78%	311,739
07/30/2026	0.22	0.25	0.22	0.23	+3.69%	712,530
07/29/2026	0.20	0.22	0.20	0.22	+7.16%	994,135
07/28/2026	0.21	0.21	0.20	0.20	-1.22%	5,572
07/27/2026	0.21	0.22	0.20	0.21	+2.45%	95,474
07/24/2026	0.20	0.21	0.20	0.20	-5.31%	180,081
07/23/2026	0.21	0.22	0.20	0.21	-1.62%	176,831
07/22/2026	0.21	0.21	0.21	0.21	+2.29%	27,589
07/21/2026	0.22	0.22	0.21	0.21	-2.33%	176,423
07/20/2026	0.22	0.25	0.21	0.22	-1.15%	75,932
07/17/2026	0.22	0.22	0.21	0.22	+3.57%	285,931
07/16/2026	0.21	0.22	0.21	0.21	-2.33%	185,450
07/15/2026	0.21	0.22	0.21	0.22	+5.39%	354,495
07/14/2026	0.22	0.22	0.20	0.20	-4.05%	33,188
07/13/2026	0.20	0.21	0.20	0.21	-3.36%	11,356
07/10/2026	0.20	0.22	0.20	0.22	+7.53%	122,193
07/09/2026	0.20	0.21	0.20	0.20	+1.79%	28,464
07/08/2026	0.20	0.21	0.20	0.20	-1.23%	341,781
07/07/2026	0.21	0.21	0.20	0.20	-2.39%	13,140
07/06/2026	0.21	0.23	0.20	0.21	-0.77%	90,161
07/02/2026	0.22	0.23	0.20	0.21	-11.13%	199,710
07/01/2026	0.21	0.24	0.21	0.24	+6.53%	105,005
06/30/2026	0.22	0.23	0.21	0.22	-0.58%	86,720
06/29/2026	0.23	0.24	0.22	0.22	-7.00%	39,659
06/26/2026	0.22	0.25	0.22	0.24	-4.04%	27,844
06/25/2026	0.22	0.25	0.22	0.25	+5.71%	46,894
06/24/2026	0.24	0.24	0.22	0.24	-0.59%	78,193